CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.60
-0.05
(-0.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.05 -0.43% 280,300 -1,200 -0.0
11.60
11.85
11.60
2 tháng
(2025-10-06) 		-0.20 -1.69% 666,100 -10,500 -0.1
11.50
12
11.60
3 tháng
(2025-09-08) 		-0.35 -2.92% 946,300 -10,400 -0.1
11.50
12.05
11.60
6 tháng
(2025-06-09) 		0.43 3.84% 2,056,000 -14,100 -0.2
11.05
12.30
11.60
12 tháng
(2024-12-10) 		0.90 8.35% 4,227,900 -17,900 -0.2
10.19
12.72
11.60
24 tháng
(2023-12-18) 		2.73 30.61% 11,050,300 -20,020 -0.2
8.92
12.72
11.60
36 tháng
(2022-12-21) 		3.17 37.31% 18,057,300 -145,650 -3.8
8.32
12.72
11.60
60 tháng
(2020-12-31) 		3.96 51.40% 91,509,150 -187,660 -9.5
7.28
19.42
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
3.87
 19,010 3.87 3.90 3.81 0 0 0
11/07/2017
3.87
 18,160 3.80 3.87 3.80 8,900 700 0.1
10/07/2017
3.80
 22,590 3.83 4.04 3.69 0 200 -0.0
07/07/2017
3.83
 72,890 3.87 4.00 3.80 0 1,000 -0.0
06/07/2017
3.87
 147,320 3.62 3.87 3.87 0 14,010 -0.2
05/07/2017
3.62
 154,560 3.40 3.62 3.39 0 0 0
04/07/2017
3.40
 7,750 3.35 3.41 3.34 0 0 0
03/07/2017
3.35
 2,790 3.35 3.45 3.35 0 0 0
30/06/2017
3.35
 5,150 3.34 3.38 3.34 0 0 0
29/06/2017
3.34
 6,540 3.33 3.49 3.33 0 0 0
28/06/2017
3.33
 1,690 3.33 3.33 3.32 0 0 0
27/06/2017
3.33
 5,960 3.33 3.33 3.32 0 0 0
26/06/2017
3.33
 11,030 3.33 3.33 3.28 0 0 0
23/06/2017
3.33
 6,260 3.33 3.33 3.28 0 0 0
22/06/2017
3.33
 7,250 3.33 3.33 3.28 30 0 0.0
21/06/2017
3.33
 12,140 3.33 3.34 3.28 0 0 0
20/06/2017
3.33
 3,380 3.33 3.35 3.33 0 0 0
19/06/2017
3.33
 1,430 3.34 3.35 3.28 0 0 0
16/06/2017
3.34
 2,010 3.30 3.34 3.30 0 0 0
15/06/2017
3.30
 4,440 3.34 3.34 3.30 0 0 0
14/06/2017
3.34
 450 3.35 3.35 3.26 0 0 0
13/06/2017
3.35
 130 3.35 3.35 3.35 0 0 0
12/06/2017
3.35
 22,530 3.31 3.35 3.31 0 0 0
09/06/2017
3.31
 7,110 3.32 3.37 3.18 0 0 0
08/06/2017
3.32
 8,720 3.35 3.38 3.32 0 0 0
07/06/2017
3.35
 17,750 3.32 3.38 3.28 0 0 0
06/06/2017
3.32
 10,330 3.32 3.34 3.31 400 0 0.0
05/06/2017
3.32
 6,650 3.35 3.38 3.32 10 0 0.0
02/06/2017
3.35
 6,830 3.35 3.35 3.25 0 500 -0.0
01/06/2017
3.35
 30 3.35 3.35 3.35 0 0 0
31/05/2017
3.35
 800 3.36 3.36 3.28 0 0 0
30/05/2017
3.36
 1,790 3.38 3.38 3.30 0 0 0
29/05/2017
3.38
 10,040 3.28 3.38 3.28 0 0 0
26/05/2017
3.28
 5,110 3.28 3.28 3.26 0 0 0
25/05/2017
3.28
 510 3.24 3.28 3.24 0 0 0
24/05/2017
3.24
 9,430 3.34 3.34 3.21 0 0 0
23/05/2017
3.34
 6,610 3.28 3.35 3.25 0 0 0
22/05/2017
3.28
 3,480 3.29 3.31 3.22 0 0 0
19/05/2017
3.29
 2,330 3.23 3.30 3.24 0 0 0
18/05/2017
3.23
 5,890 3.24 3.24 3.21 0 0 0
17/05/2017
3.24
 14,910 3.21 3.28 3.21 0 0 0
16/05/2017
3.21
 19,680 3.38 3.38 3.21 1,000 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11%
15/05/2017
3.38
 3,790 3.31 3.38 3.31 200 0 0.0
12/05/2017
3.31
 59,900 3.30 3.31 3.28 0 0 0
11/05/2017
3.30
 73,330 3.31 3.31 3.28 0 0 0
10/05/2017
3.31
 26,610 3.31 3.31 3.30 900 0 0.0
09/05/2017
3.31
 6,170 3.31 3.31 3.25 0 0 0
08/05/2017
3.31
 24,870 3.31 3.31 3.27 0 0 0
05/05/2017
3.31
 6,490 3.31 3.31 3.28 600 0 0.0
04/05/2017
3.31
 36,250 3.31 3.33 3.28 0 0 0
03/05/2017
3.31
 19,490 3.28 3.31 3.28 1,000 0 0.0
28/04/2017
3.28
 6,530 3.21 3.31 3.22 0 0 0
27/04/2017
3.21
 2,580 3.25 3.25 3.19 0 500 -0.0
26/04/2017
3.25
 20,130 3.25 3.25 3.19 0 0 0
25/04/2017
3.25
 7,040 3.24 3.25 3.19 0 0 0
24/04/2017
3.24
 2,990 3.25 3.25 3.19 500 2,250 -0.0
21/04/2017
3.25
 5,080 3.22 3.25 3.19 0 0 0
20/04/2017
3.22
 2,150 3.28 3.28 3.22 0 0 0
19/04/2017
3.28
 0 3.28 3.28 3.28 0 0 0
18/04/2017
3.28
 21,020 3.28 3.28 3.22 0 0 0
17/04/2017
3.28
 8,360 3.25 3.28 3.25 6,500 0 0.1
14/04/2017
3.25
 1,760 3.22 3.25 3.24 0 0 0
13/04/2017
3.22
 3,520 3.25 3.28 3.22 0 0 0
12/04/2017
3.25
 7,010 3.31 3.31 3.22 0 0 0
11/04/2017
3.31
 2,250 3.33 3.34 3.22 0 0 0
10/04/2017
3.33
 1,540 3.33 3.34 3.22 0 0 0
07/04/2017
3.33
 20 3.25 3.38 3.33 0 0 0
05/04/2017
3.25
 21,540 3.22 3.28 3.22 0 0 0
04/04/2017
3.22
 32,270 3.22 3.28 3.22 0 0 0
03/04/2017
3.22
 7,000 3.25 3.33 3.22 0 0 0
31/03/2017
3.25
 410 3.22 3.25 3.17 0 0 0
30/03/2017
3.22
 1,310 3.22 3.24 3.17 0 0 0
29/03/2017
3.22
 7,570 3.25 3.25 3.19 0 0 0
28/03/2017
3.25
 290 3.25 3.25 3.25 290 0 0.0
27/03/2017
3.25
 4,640 3.27 3.27 3.16 2,500 0 0.0
24/03/2017
3.27
 8,040 3.25 3.30 3.22 0 0 0
23/03/2017
3.25
 7,840 3.25 3.25 3.21 0 0 0
22/03/2017
3.25
 6,400 3.25 3.25 3.21 0 0 0
21/03/2017
3.25
 200 3.25 3.25 3.25 0 0 0
20/03/2017
3.25
 16,990 3.19 3.34 3.19 0 0 0
17/03/2017
3.19
 16,730 3.19 3.22 3.16 0 0 0
16/03/2017
3.19
 5,700 3.19 3.21 3.19 0 0 0
15/03/2017
3.19
 10,010 3.19 3.19 3.16 0 0 0
14/03/2017
3.19
 730 3.19 3.19 3.19 0 0 0
13/03/2017
3.19
 10,770 3.21 3.21 3.13 0 0 0
10/03/2017
3.21
 7,550 3.21 3.21 3.14 0 0 0
09/03/2017
3.21
 1,490 3.19 3.21 3.17 0 0 0
08/03/2017
3.19
 7,970 3.21 3.21 3.19 100 0 0.0
07/03/2017
3.21
 13,110 3.21 3.21 3.19 0 0 0
06/03/2017
3.21
 24,940 3.22 3.24 3.21 14,000 0 0.1
03/03/2017
3.22
 11,400 3.22 3.25 3.17 0 0 0
02/03/2017
3.22
 32,420 3.25 3.25 3.16 0 0 0
01/03/2017
3.25
 13,380 3.28 3.28 3.19 0 0 0
28/02/2017
3.28
 9,460 3.30 3.31 3.22 0 0 0
27/02/2017
3.30
 66,870 3.22 3.34 3.21 8,630 0 0.1
24/02/2017
3.22
 40,450 3.25 3.25 3.16 8,550 0 0.1
23/02/2017
3.25
 38,100 3.25 3.34 3.19 0 0 0
22/02/2017
3.25
 28,790 3.16 3.25 3.16 0 0 0
21/02/2017
3.16
 69,630 3.31 3.31 3.16 0 0 0
20/02/2017
3.31
 18,160 3.34 3.34 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |